漢翔 (2634)-玉山-左營券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
55.7
漲跌
▼0.6
漲幅
-1.07%
成交量
20,978張
產業
上市航運類股
694人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－玉山-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	27	56.65	18.6	57.43	55.70	8.4	16,108	0.05%
2024/05/14	6.6	56.10	12	55.27	56.30	-5.4	15,840	-0.03%
2024/05/13	5.5	53.54	2	53.65	53.30	3.5	15,566	0.02%
2024/05/10	1.1	53.83	20	54.26	54.50	-19	15,519	-0.12%
2024/05/09	9	54.28	10	54.12	53.80	-1	15,501	-0.01%
2024/05/08	22	54.14	4	54.50	54.50	18	15,444	0.12%
2024/05/07	6	56.05	5.2	55.64	55.70	0.8	15,150	0.01%
2024/05/06	4	56.28	28	56.20	56.00	-24	15,052	-0.16%
2024/05/03	5	57.52	6	57.22	56.80	-1	14,897	-0.01%
2024/05/02	2.1	57.81	16.7	57.85	57.90	-14.7	14,767	-0.10%
2024/04/30	3	57.50	29	57.33	57.20	-26	14,617	-0.18%
2024/04/29	5	57.72	15.2	57.89	57.80	-10.2	14,483	-0.07%
2024/04/26	2	57.90	6	57.85	57.70	-4	14,327	-0.03%
2024/04/25	13.3	57.63	20.2	57.67	57.30	-6.9	14,138	-0.05%
2024/04/24	9	57.71	6	57.75	57.10	3	13,958	0.02%
2024/04/23	3	57.33	12.2	57.60	57.80	-9.2	13,656	-0.07%
2024/04/22	11	56.79	10.2	57.69	56.10	0.8	13,472	0.01%
2024/04/19	59	57.65	19	58.62	57.60	40	13,470	0.30%
2024/04/18	13.2	58.21	69.2	58.42	58.70	-56	12,973	-0.43%
2024/04/17	28	55.89	85	55.81	55.80	-57	12,495	-0.46%
2024/04/16	56.3	56.79	183.8	56.06	55.40	-127.5	12,617	-1.01%	大賣/鉅額交易
2024/04/15	120.6	58.97	54	59.19	58.00	66.6	12,092	0.55%	大買/
2024/04/12	10	56.53	38.6	56.50	56.80	-28.6	11,131	-0.26%
2024/04/11	34	56.77	14.4	57.32	55.80	19.7	11,010	0.18%
2024/04/10	161.1	57.83	9.7	57.69	56.80	151.4	10,635	1.42%	大買/鉅額交易
2024/04/09	140	57.19	48.4	56.54	57.50	91.6	9,678	0.95%	大買/
2024/04/08	16	53.04	13.5	52.90	53.00	2.5	8,809	0.03%
2024/04/03	2	53.75	1	53.70	53.70	1	8,809	0.01%
2024/04/02	4	54.25	6	54.25	54.30	-2	8,725	-0.02%
2024/04/01	23	54.24	52	53.99	54.40	-28.9	8,554	-0.34%
2024/03/29	13.1	52.60	34	52.49	52.60	-21	8,247	-0.25%
2024/03/28	53.2	53.94	47	53.25	52.60	6.2	8,231	0.08%
2024/03/27	38.7	52.57	36.1	52.31	53.20	2.6	7,646	0.03%
2024/03/26	2	49.88	2	49.40	49.65	0	7,194	0.00%
2024/03/25	1	50.10	2	50.45	50.40	-1	7,200	-0.01%
2024/03/22	31	50.08	10	49.35	50.30	21	7,172	0.29%
2024/03/21	0	0.00	3	48.33	48.70	-3	6,957	-0.04%
2024/03/20	2	48.20	0	0.00	47.95	2	6,979	0.03%
2024/03/19	2.1	48.68	0	0.00	48.60	2.1	6,984	0.03%
2024/03/18	2	47.88	0.3	47.85	48.40	1.7	7,276	0.02%
2024/03/15	5.1	48.00	4	48.04	47.55	1.1	7,377	0.01%
2024/03/14	0	0.00	4	47.11	47.15	-4	7,313	-0.05%
2024/03/13	5	47.56	0	0.00	47.55	5	7,365	0.07%
2024/03/11	0	47.60	1	47.60	47.55	-1	7,409	-0.01%
2024/03/08	21	47.73	0	0.00	47.10	21	7,416	0.28%
2024/03/07	3	48.60	8	48.41	48.30	-5	7,380	-0.07%
2024/03/06	0	0.00	2	49.33	48.90	-2	7,391	-0.03%
2024/03/05	0.3	49.70	1	49.50	49.45	-0.7	7,401	-0.01%
2024/03/04	1	50.00	0	0.00	49.80	1	7,410	0.01%
2024/03/01	7	49.64	0	0.00	49.60	7	7,433	0.09%
2024/02/29	6	49.73	8	49.79	49.65	-2	7,682	-0.03%
2024/02/27	10	49.28	0	0.00	48.90	10	8,222	0.12%
2024/02/26	0.2	49.75	8	49.68	49.75	-7.8	8,200	-0.10%
2024/02/23	20.5	48.60	2	48.85	48.40	18.5	8,159	0.23%
2024/02/22	2	49.08	0.1	49.25	49.25	1.9	8,163	0.02%
2024/02/21	3	49.20	2	49.10	49.10	1	8,207	0.01%
2024/02/20	3	49.07	2	49.10	49.05	1	8,243	0.01%
2024/02/19	1	49.65	2.3	49.51	49.45	-1.3	8,342	-0.02%
2024/02/16	8.3	49.20	0	0.00	49.30	8.3	8,393	0.10%
2024/02/15	2	48.73	3	49.05	49.20	-1	8,522	-0.01%
2024/02/05	4	47.86	3	48.17	48.10	1	8,533	0.01%
2024/02/02	5.6	48.30	1	48.15	48.25	4.6	8,539	0.05%
2024/02/01	4	48.84	26	48.71	48.85	-22	8,508	-0.26%
2024/01/31	9	49.16	3	49.27	49.20	6	8,619	0.07%
2024/01/30	19	49.92	0	0.00	49.80	19	8,825	0.22%
2024/01/29	6	50.00	0	0.00	50.20	6	8,876	0.07%
2024/01/26	0.1	50.10	1	49.95	49.90	-0.9	9,023	-0.01%
2024/01/24	1	50.01	1	50.60	50.50	0	9,094	0.00%
2024/01/23	4	50.20	3.1	50.20	50.20	1	9,120	0.01%
2024/01/22	6	50.06	2.3	50.11	49.90	3.8	9,131	0.04%
2024/01/19	0	0.00	15	50.07	49.95	-15	9,129	-0.16%
2024/01/18	8	50.09	13	49.88	49.80	-5	9,208	-0.05%
2024/01/17	19	50.96	6	50.40	50.20	13	9,224	0.14%
2024/01/16	8	51.35	26.1	51.30	51.30	-18.1	9,252	-0.20%
2024/01/15	72	53.91	19	53.02	52.10	53	9,218	0.57%
2024/01/12	14	52.99	9	52.82	53.00	5	8,866	0.06%
2024/01/11	13.1	50.74	263	51.00	52.00	-249.9	8,723	-2.86%	大賣/鉅額交易
2024/01/10	78	51.71	72	52.82	51.60	6	8,783	0.07%
2024/01/09	72	51.90	8	51.70	51.50	64	8,630	0.74%
2024/01/08	76	53.97	82	54.00	53.70	-6	8,428	-0.07%
2024/01/05	6	53.67	19.1	53.99	54.20	-13.1	8,203	-0.16%
2024/01/04	16	52.78	11	52.97	52.70	5	8,070	0.06%
2024/01/03	0	0.00	16	53.18	52.70	-16	8,366	-0.19%
2024/01/02	0	0.00	2.3	53.60	53.60	-2.3	8,328	-0.03%
2023/12/29	10	53.36	27	53.51	53.60	-17	8,357	-0.20%
2023/12/28	0	0.00	2	53.30	53.10	-2	8,331	-0.02%
2023/12/27	5	52.98	8	52.90	52.80	-3	8,352	-0.04%
2023/12/26	20	53.20	5	53.18	53.00	15	8,419	0.18%
2023/12/25	7	53.31	19	53.33	53.30	-12	8,402	-0.14%
2023/12/22	3	52.30	4	52.38	52.30	-1	8,360	-0.01%
2023/12/21	19	52.66	8	52.96	52.10	11	8,547	0.13%
2023/12/20	5	52.60	56	52.96	52.70	-51	8,441	-0.60%
2023/12/19	13	51.79	0	0.00	52.00	13	8,505	0.15%
2023/12/18	23	52.80	35.5	52.81	52.80	-12.5	8,579	-0.15%
2023/12/15	20.1	52.61	57	52.70	52.50	-36.9	8,674	-0.43%
2023/12/14	9.1	52.30	2.4	52.19	52.00	6.7	8,797	0.08%
2023/12/13	183.9	52.92	7	52.86	51.90	176.9	8,952	1.98%	大買/鉅額交易
2023/12/12	59.3	52.62	62	52.79	52.70	-2.8	8,927	-0.03%
2023/12/11	4	51.53	2	51.85	51.50	2	9,025	0.02%
2023/12/08	31	52.21	21	51.89	51.50	10	9,174	0.11%
2023/12/07	23.1	52.86	8	52.40	52.20	15.1	9,367	0.16%
2023/12/06	3	52.27	2	52.10	52.00	1	10,039	0.01%
2023/12/05	10	52.49	1	52.90	52.40	9	10,377	0.09%
2023/12/04	22	52.91	10.4	52.91	53.10	11.6	10,439	0.11%
2023/12/01	1	52.10	3	52.37	52.30	-2	10,463	-0.02%
2023/11/30	2	51.65	0	0.00	51.80	2	10,729	0.02%
2023/11/29	3	51.90	35	52.27	51.90	-32	11,055	-0.29%
2023/11/28	20	52.17	4	52.30	52.30	16	11,478	0.14%
2023/11/27	118.7	52.72	3	51.80	51.60	115.7	11,941	0.97%	大買/鉅額交易
2023/11/24	27.3	52.40	76	52.50	52.60	-48.7	11,969	-0.41%
2023/11/22	8	50.96	0	0.00	50.70	8	13,177	0.06%
2023/11/21	1	50.60	13.2	50.99	50.60	-12.2	14,097	-0.09%
2023/11/20	10	51.14	7	51.14	51.20	3	15,292	0.02%
2023/11/17	1.4	50.30	12.1	50.30	50.40	-10.8	16,846	-0.06%
2023/11/16	18.5	50.01	5	50.30	50.40	13.5	16,958	0.08%
2023/11/15	2	49.58	10	49.60	49.25	-8	16,884	-0.05%
2023/11/14	4.1	49.60	6	50.02	49.25	-1.9	16,885	-0.01%
2023/11/13	13	49.28	27	49.15	49.15	-14	16,852	-0.08%
2023/11/10	6	48.92	2	48.90	48.55	4	16,862	0.02%
2023/11/09	4	49.40	0	0.00	49.10	4	16,918	0.02%
2023/11/08	11	49.82	20.3	50.14	49.50	-9.3	17,049	-0.05%
2023/11/07	117.1	51.33	109	50.09	49.35	8.1	17,126	0.05%	大買/大賣/
2023/11/06	1.1	51.70	8	52.01	51.60	-6.9	17,057	-0.04%
2023/11/03	11.1	51.84	19.1	51.29	51.80	-8	17,234	-0.05%
2023/11/02	13	49.66	2	49.35	50.10	11	17,601	0.06%
2023/11/01	3.2	48.55	0	0.00	48.70	3.2	17,693	0.02%
2023/10/31	4	48.85	0.1	50.00	48.55	3.9	17,832	0.02%
2023/10/30	5	49.75	0.1	49.95	49.60	4.9	17,965	0.03%
2023/10/27	1.2	50.03	0	0.00	50.10	1.2	18,128	0.01%
2023/10/26	4	50.98	6	50.28	50.00	-2	18,398	-0.01%
2023/10/25	6.3	50.79	0	50.70	50.50	6.2	18,384	0.03%
2023/10/24	10	49.68	1	49.40	50.10	9	18,391	0.05%
2023/10/23	9	48.49	1	48.65	48.40	8	18,373	0.04%
2023/10/20	5	48.52	4.7	48.69	48.45	0.3	18,464	0.00%
2023/10/19	4	49.63	3	49.70	49.80	1	18,502	0.01%
2023/10/18	19.4	49.98	25	49.73	49.30	-5.6	18,654	-0.03%
2023/10/17	17.8	52.42	15	52.04	51.60	2.8	18,695	0.01%
2023/10/16	4	54.35	1	53.80	53.70	3	18,661	0.02%
2023/10/13	2	54.75	33	54.32	54.70	-31	18,861	-0.16%
2023/10/12	6.7	54.11	2	54.10	54.30	4.7	19,063	0.02%
2023/10/11	19	55.65	11	55.45	53.90	8	19,196	0.04%
2023/10/06	14.1	53.41	3	53.63	53.80	11.1	19,075	0.06%
2023/10/05	3.2	53.41	0	0.00	53.60	3.2	19,149	0.02%
2023/10/04	6.1	53.40	2	53.50	53.30	4.1	19,196	0.02%
2023/10/03	5.1	54.46	0	0.00	54.20	5.1	19,333	0.03%
2023/10/02	5	55.02	5	55.28	55.00	0	19,460	0.00%
2023/09/28	2.1	54.81	1	54.90	54.90	1.1	19,648	0.01%
2023/09/27	9.2	54.10	8	54.00	54.40	1.2	20,053	0.01%
2023/09/26	25.3	55.18	3.1	55.71	54.60	22.2	20,131	0.11%
2023/09/25	4.1	56.83	4	56.83	56.70	0.1	20,174	0.00%
2023/09/22	1	55.50	0	0.00	55.70	1	20,194	0.00%
2023/09/21	11.2	55.36	10.2	55.29	55.50	1	20,340	0.00%
2023/09/20	3.1	55.95	2	56.00	56.00	1.1	20,661	0.01%
2023/09/19	5.8	57.49	3	57.43	56.20	2.8	20,917	0.01%
2023/09/18	12	58.83	16	58.31	57.60	-4	21,299	-0.02%
2023/09/15	28.4	58.22	225.3	58.94	58.00	-196.9	22,514	-0.87%	大賣/鉅額交易
2023/09/14	19.6	59.82	12.1	59.36	59.20	7.5	24,361	0.03%
2023/09/13	5.5	60.10	40	59.86	59.90	-34.5	25,282	-0.14%
2023/09/12	30.3	60.97	23	60.85	60.50	7.3	25,608	0.03%
2023/09/11	22.2	62.22	28.2	62.42	60.80	-6	25,750	-0.02%
2023/09/08	13	60.52	21	61.09	61.90	-8	25,155	-0.03%
2023/09/07	9	60.46	4.4	60.51	60.40	4.6	24,936	0.02%
2023/09/06	3	59.93	20	60.18	60.30	-17	25,092	-0.07%
2023/09/05	25.1	60.23	2	60.50	59.50	23.1	25,246	0.09%
2023/09/04	17	61.88	19.2	61.92	61.30	-2.2	25,481	-0.01%
2023/09/01	15.5	62.50	21.1	62.52	62.40	-5.6	25,566	-0.02%
2023/08/31	92	62.28	68.7	62.39	62.00	23.3	25,428	0.09%
2023/08/30	10	61.08	107.6	61.02	61.60	-97.6	25,425	-0.38%	大賣/
2023/08/29	42	59.99	23	60.37	61.50	19	25,440	0.07%
2023/08/28	375.2	62.35	46.2	62.42	61.00	329	24,866	1.32%	大買/鉅額交易
2023/08/25	37.2	61.49	57.2	61.13	60.30	-20	23,852	-0.08%
2023/08/24	101.6	61.39	94.2	61.26	61.40	7.4	23,172	0.03%	大買/
2023/08/23	68	59.56	71.2	59.77	59.00	-3.2	22,194	-0.01%
2023/08/22	10	54.51	4	54.65	55.50	6	20,868	0.03%
2023/08/21	17.1	55.38	4	55.35	55.50	13.1	20,986	0.06%
2023/08/18	7	54.77	16	54.89	54.70	-9	21,567	-0.04%
2023/08/17	1	54.00	10	55.16	55.10	-9	22,073	-0.04%
2023/08/16	2	54.10	4	53.95	53.80	-2	22,699	-0.01%
2023/08/15	3.1	53.99	1	54.50	53.90	2.1	23,079	0.01%
2023/08/14	7	54.73	11.1	55.44	54.00	-4.1	23,352	-0.02%
2023/08/11	12.1	56.81	2.1	57.30	56.80	10	23,780	0.04%
2023/08/10	7	58.01	17	58.39	58.00	-10	23,730	-0.04%
2023/08/09	22	58.57	19.1	58.17	58.30	2.9	23,730	0.01%
2023/08/08	31.1	58.03	44	58.20	57.80	-12.9	23,855	-0.05%
2023/08/07	7.2	56.17	1	57.20	57.20	6.2	23,996	0.03%
2023/08/04	2	55.80	1	55.71	56.10	1	24,323	0.00%
2023/08/02	10	55.60	4.2	55.20	55.20	5.8	24,828	0.02%
2023/08/01	24.5	55.45	9	54.93	54.80	15.5	25,063	0.06%
2023/07/31	21.6	55.25	25.2	55.75	55.50	-3.6	25,683	-0.01%
2023/07/28	8.1	54.00	14	53.59	53.80	-5.9	26,100	-0.02%
2023/07/27	6.1	54.45	2	54.50	54.50	4.1	27,285	0.02%
2023/07/26	17.6	53.89	5	53.44	53.40	12.6	28,078	0.04%
2023/07/25	19.1	53.38	65	53.87	54.00	-45.9	29,699	-0.15%
2023/07/24	15.7	53.27	12	53.42	53.50	3.7	31,348	0.01%
2023/07/21	10.2	55.14	17	55.06	54.40	-6.8	32,211	-0.02%
2023/07/20	33	55.45	67	56.06	55.70	-34	34,259	-0.10%
2023/07/19	6	54.38	8	53.88	53.70	-2	35,118	-0.01%
2023/07/18	13.2	53.64	18.7	53.97	53.50	-5.4	35,969	-0.02%
2023/07/17	11.6	54.91	16.2	54.83	54.80	-4.7	36,519	-0.01%
2023/07/14	22.1	55.98	10	55.81	55.70	12.1	37,088	0.03%
2023/07/13	8.2	56.50	5	56.52	56.10	3.2	38,925	0.01%
2023/07/12	5.1	57.66	0	0.00	57.20	5.1	41,165	0.01%
2023/07/11	61	57.83	22	57.85	57.70	39	43,826	0.09%
2023/07/10	13.3	58.75	2.2	58.69	58.30	11.1	45,283	0.02%
2023/07/07	36.9	59.42	12.1	59.55	59.40	24.8	46,632	0.05%
2023/07/06	59.5	60.96	31	61.00	60.20	28.5	47,102	0.06%
2023/07/05	25.4	62.12	31.1	62.73	61.90	-5.7	47,378	-0.01%
2023/07/04	9	61.32	24	61.36	61.30	-15	47,089	-0.03%
2023/07/03	27	60.57	22	60.62	61.40	5	47,026	0.01%
2023/06/30	14.1	60.01	4	60.05	60.00	10.1	46,820	0.02%
2023/06/29	22.8	61.06	13	61.01	60.50	9.8	46,813	0.02%
2023/06/28	13.3	60.32	14.1	60.87	60.70	-0.8	46,669	0.00%
2023/06/27	27	60.34	19	59.82	59.30	8	46,754	0.02%
2023/06/26	54.6	61.79	26.5	61.73	60.70	28.1	47,177	0.06%
2023/06/21	121.8	64.81	54.6	64.32	63.40	67.2	46,949	0.14%	大買/
2023/06/20	138.7	64.72	83.4	64.56	65.00	55.3	45,875	0.12%	大買/
2023/06/19	14	62.72	118	61.96	63.90	-104	43,882	-0.24%	大賣/鉅額交易
2023/06/16	4	57.60	29.8	58.15	58.10	-25.8	42,910	-0.06%
2023/06/15	17	56.70	7	57.26	57.30	10	42,614	0.02%
2023/06/14	1.1	56.21	19	56.22	56.00	-17.9	42,368	-0.04%
2023/06/13	1	56.70	22	56.44	56.60	-21	42,460	-0.05%
2023/06/12	6	57.02	4	56.60	56.50	2	42,670	0.00%
2023/06/09	2	57.55	2.1	57.50	57.50	-0.1	42,840	0.00%
2023/06/08	16.2	57.77	15.9	57.88	57.70	0.4	43,055	0.00%
2023/06/07	41	57.14	54	57.75	57.50	-13	42,805	-0.03%
2023/06/06	17.5	56.63	10	56.50	56.40	7.5	43,073	0.02%
2023/06/05	71	57.23	72.2	57.84	57.30	-1.1	43,876	0.00%
2023/06/02	3.1	56.33	16.1	56.39	56.30	-13	43,546	-0.03%
2023/06/01	1	55.30	4	55.33	55.30	-3	43,401	-0.01%
2023/05/31	1	55.30	4	55.10	55.40	-3	43,443	-0.01%
2023/05/30	21	55.23	10	54.97	54.80	11	43,459	0.03%
2023/05/29	29.4	56.21	42.2	55.89	55.80	-12.9	43,343	-0.03%
2023/05/26	15.5	55.03	51	54.92	54.80	-35.5	43,222	-0.08%
2023/05/25	2.2	55.87	7	56.13	56.00	-4.9	43,100	-0.01%
2023/05/24	12.1	57.28	9.6	57.52	56.70	2.5	43,064	0.01%
2023/05/23	19.1	57.03	15	56.82	56.70	4.1	42,899	0.01%
2023/05/22	29	56.34	38.2	56.20	56.90	-9.2	42,593	-0.02%
2023/05/19	38	54.77	34.7	54.90	54.20	3.3	42,282	0.01%
2023/05/18	20.2	55.16	17.2	54.97	54.50	3	42,021	0.01%
2023/05/17	131.4	55.29	115.2	55.65	55.00	16.2	41,789	0.04%	大買/大賣/
2023/05/16	12.3	53.78	10	53.70	53.70	2.3	41,378	0.01%
2023/05/15	8	53.60	6.1	53.77	53.70	1.9	41,725	0.00%
2023/05/12	26.3	53.84	30	53.89	54.40	-3.7	43,241	-0.01%
2023/05/11	27.1	54.36	32	54.06	54.00	-5	43,592	-0.01%
2023/05/10	10.3	55.43	12.1	55.66	55.30	-1.8	43,073	0.00%
2023/05/09	43.4	55.18	23.1	54.71	54.50	20.2	42,634	0.05%
2023/05/08	18.2	56.74	18	57.03	56.60	0.2	42,096	0.00%
2023/05/05	52.5	56.35	41.5	56.54	56.40	11	41,801	0.03%
2023/05/04	36.1	58.02	36.1	58.07	57.60	0	41,148	0.00%
2023/05/03	66	58.71	57.3	58.59	58.70	8.7	40,545	0.02%
2023/05/02	68.3	58.14	15	58.05	57.40	53.3	39,311	0.14%
2023/04/28	106.3	58.32	60	58.55	58.00	46.3	38,504	0.12%	大買/
2023/04/27	142.3	57.20	195.7	57.50	57.50	-53.4	36,822	-0.14%	大買/大賣/
2023/04/26	38.8	55.68	28.1	55.86	55.90	10.8	35,055	0.03%
2023/04/25	121.5	57.34	89.1	57.66	56.40	32.4	34,075	0.10%	大買/
2023/04/24	34.1	56.04	30.1	56.55	57.50	4	31,803	0.01%
2023/04/21	28.1	54.80	61.6	53.51	54.70	-33.5	30,689	-0.11%
2023/04/20	49.9	54.34	30	54.58	54.40	19.9	29,705	0.07%
2023/04/19	55.2	56.54	47.6	56.41	56.60	7.6	28,932	0.03%
2023/04/18	159.7	56.95	108	56.46	55.90	51.7	28,155	0.18%	大買/大賣/
2023/04/17	141.2	56.97	161	56.24	58.00	-19.9	26,225	-0.08%	大買/大賣/
2023/04/14	192	54.90	102.9	54.11	54.20	89.1	23,870	0.37%	大買/大賣/
2023/04/13	79.7	51.03	80.1	52.04	52.90	-0.4	21,249	0.00%
2023/04/12	63.3	47.32	110.2	47.44	48.15	-46.9	20,124	-0.23%	大賣/
2023/04/11	16.2	44.11	8.1	44.35	43.80	8.1	18,629	0.04%
2023/04/10	19.5	43.66	21.2	43.67	44.30	-1.7	18,055	-0.01%
2023/04/07	2.1	42.14	2.2	42.38	42.40	-0.1	17,575	0.00%
2023/04/06	3	41.93	2.3	42.08	42.00	0.7	17,668	0.00%
2023/03/31	2	41.73	0	0.00	41.65	2	17,716	0.01%
2023/03/30	21	41.83	6	41.86	41.85	15	17,689	0.08%
2023/03/29	1	41.50	10.2	41.52	41.55	-9.2	17,597	-0.05%
2023/03/28	29.5	42.19	70	42.00	41.20	-40.5	17,588	-0.23%
2023/03/27	19	43.75	42.1	43.63	43.20	-23.1	17,093	-0.14%
2023/03/24	30.4	41.89	46.6	42.12	42.45	-16.3	16,439	-0.10%
2023/03/23	13.1	41.63	9	41.67	41.75	4.1	16,380	0.03%
2023/03/22	6.1	40.85	4	40.75	40.85	2.1	16,148	0.01%
2023/03/21	22.3	41.28	3	41.07	41.00	19.3	16,101	0.12%
2023/03/20	31.5	40.80	3.1	41.04	41.00	28.4	16,040	0.18%
2023/03/17	5.1	40.40	3	40.50	40.25	2.1	16,072	0.01%
2023/03/16	16.2	40.14	13	40.13	40.20	3.2	16,215	0.02%
2023/03/15	32.1	40.76	8.1	40.85	41.00	24	16,594	0.14%
2023/03/14	6.1	39.68	24.9	40.30	39.85	-18.9	16,663	-0.11%
2023/03/13	30.1	39.36	13.1	39.03	38.95	16.9	17,010	0.10%
2023/03/10	27.1	41.03	20	40.94	40.90	7.1	17,105	0.04%
2023/03/09	54.1	41.17	53.3	41.85	42.05	0.8	17,023	0.00%
2023/03/08	55.2	41.11	24.1	41.33	41.00	31.1	16,777	0.19%
2023/03/07	0	0.00	2	39.40	39.40	-2	16,726	-0.01%
2023/03/06	15	38.70	5	38.75	38.65	10	16,633	0.06%
2023/03/03	3	38.57	10	38.51	38.40	-7	16,513	-0.04%
2023/03/02	11	37.86	3.2	37.76	37.85	7.8	16,435	0.05%
2023/03/01	3.2	38.13	11.2	38.00	38.00	-8.1	16,423	-0.05%
2023/02/24	9.1	38.64	4	38.58	38.50	5.1	16,568	0.03%
2023/02/23	8.2	39.03	0.1	39.15	39.20	8.2	16,400	0.05%
2023/02/22	3.5	38.70	12	38.82	39.20	-8.5	16,303	-0.05%
2023/02/21	18	39.21	18.4	38.88	38.80	-0.4	16,229	0.00%
2023/02/20	2	38.90	3	38.90	38.80	-1	15,930	-0.01%
2023/02/17	11	38.51	7.2	38.77	38.50	3.8	15,735	0.02%
2023/02/16	3.4	37.88	8	37.99	38.00	-4.6	15,357	-0.03%
2023/02/15	1	37.30	3	37.73	37.30	-2	15,226	-0.01%
2023/02/14	5.1	37.21	1.1	37.21	37.60	4	15,097	0.03%
2023/02/13	39.2	37.49	16	37.34	37.65	23.2	15,039	0.15%
2023/02/10	131	39.27	171.2	38.69	37.95	-40.2	14,717	-0.27%	大買/大賣/
2023/02/09	21.2	37.38	24.3	37.49	37.35	-3.2	13,007	-0.02%
2023/02/08	4.1	35.95	0	0.00	35.90	4.1	12,322	0.03%
2023/02/07	3	35.45	0	0.00	35.45	3	12,217	0.02%
2023/02/06	1	35.35	6	35.48	35.50	-5	12,254	-0.04%
2023/02/03	10.1	34.62	2	35.05	34.95	8.1	12,155	0.07%
2023/02/02	0.3	34.50	15	34.95	34.45	-14.7	12,027	-0.12%
2023/02/01	8	34.90	1	35.10	34.55	7	11,897	0.06%
2023/01/31	7	34.59	8	34.46	34.60	-1	11,785	-0.01%
2023/01/30	0.2	34.43	0.1	34.20	34.10	0.1	11,767	0.00%
2023/01/17	0	34.35	3	34.20	34.15	-3	11,749	-0.03%
2023/01/13	0	0.00	1	34.75	34.70	-1	11,871	-0.01%
2023/01/11	35	35.08	3	35.35	35.05	32	11,993	0.27%
2023/01/10	0.3	35.10	5	34.95	34.80	-4.7	11,948	-0.04%
2023/01/09	3	35.05	6.2	35.09	34.95	-3.2	11,937	-0.03%
2023/01/06	0	0.00	9	35.39	35.25	-9	11,951	-0.08%
2023/01/05	2.2	35.49	0.1	35.65	35.25	2.1	12,024	0.02%
2023/01/04	0	0.00	13	35.10	35.45	-13	11,953	-0.11%
2023/01/03	15.1	35.56	12	35.38	35.40	3.1	11,892	0.03%
2022/12/30	5	35.89	22.5	36.05	35.75	-17.5	11,774	-0.15%
2022/12/29	1.1	34.95	0	0.00	35.10	1.1	11,294	0.01%
2022/12/28	1	35.01	6	35.43	35.10	-5	11,223	-0.04%
2022/12/27	0	0.00	10	35.00	35.00	-10	11,126	-0.09%
2022/12/26	35.1	35.48	25	35.28	35.25	10.1	11,028	0.09%
2022/12/23	23	34.53	12.1	34.76	34.55	10.9	10,789	0.10%
2022/12/22	6.1	33.45	2	33.53	33.50	4.1	10,626	0.04%
2022/12/21	4.1	33.19	25	33.27	33.25	-21	10,653	-0.20%
2022/12/20	3.1	33.43	53.1	33.67	33.30	-50	10,740	-0.47%
2022/12/19	0	0.00	4	34.58	34.40	-4	10,836	-0.04%
2022/12/16	1.2	34.92	2	34.98	34.95	-0.8	10,808	-0.01%
2022/12/15	18	35.55	13	35.84	35.95	5	10,663	0.05%
2022/12/14	11	34.56	11.3	34.91	35.00	-0.3	10,373	0.00%
2022/12/13	2	34.55	2	34.50	34.35	0	10,265	0.00%
2022/12/12	11	34.95	0	0.00	34.85	11	10,170	0.11%
2022/12/09	3	35.22	33	35.12	34.85	-30	10,069	-0.30%
2022/12/08	29.1	35.79	6	35.68	35.20	23.1	9,939	0.23%
2022/12/07	32.1	35.62	25	36.04	35.85	7.1	9,652	0.07%
2022/12/06	45.1	36.03	31	35.45	35.60	14.1	9,049	0.16%
2022/12/05	53.1	36.26	34	36.75	36.25	19.1	8,693	0.22%
2022/12/02	28	33.91	46	34.52	34.80	-18	7,945	-0.23%
2022/12/01	13	33.35	17.6	33.28	33.10	-4.6	7,385	-0.06%
2022/11/30	50.2	33.36	13	33.18	33.40	37.1	7,203	0.52%
2022/11/29	41.1	33.56	64.4	34.21	33.90	-23.3	6,738	-0.35%
2022/11/28	15.1	32.10	1	31.65	31.90	14.1	5,674	0.25%
2022/11/25	1	31.45	15	31.58	31.40	-14	5,575	-0.25%
2022/11/24	12.3	31.33	16	31.35	31.40	-3.7	5,571	-0.07%
2022/11/23	8.5	31.72	3	31.55	31.55	5.5	5,518	0.10%
2022/11/22	25	31.77	7.1	31.81	31.55	18	5,426	0.33%
2022/11/21	1	30.95	0	0.00	30.90	1	5,128	0.02%
2022/11/18	3	30.95	9	31.02	31.05	-6	5,115	-0.12%
2022/11/17	6.1	30.68	0	0.00	30.60	6.1	5,066	0.12%
2022/11/16	8.2	31.13	7	31.35	31.05	1.2	4,972	0.02%
2022/11/15	11	30.95	8	30.95	30.95	3	4,857	0.06%
2022/11/14	3.1	31.00	4	31.13	31.15	-0.9	4,831	-0.02%
2022/11/11	39	31.40	39	30.93	30.90	0	4,846	0.00%
2022/11/10	4.1	30.87	3	31.20	31.10	1.1	4,916	0.02%
2022/11/09	25	31.16	7	31.05	31.05	18	5,034	0.36%
2022/11/08	19.2	32.00	0	0.00	31.60	19.2	4,958	0.39%
2022/11/04	1	33.10	0	0.00	32.65	1	4,807	0.02%
2022/11/02	10	32.70	8	32.73	32.45	2	4,956	0.04%
2022/10/28	0	0.00	2	30.90	30.60	-2	5,701	-0.04%
2022/10/27	3	31.45	0	0.00	31.20	3	6,360	0.05%
2022/10/24	8	32.27	1	32.29	32.30	7	7,643	0.09%
2022/10/21	5	31.44	5	31.54	31.60	0	7,662	0.00%
2022/10/20	15	30.13	10	30.40	30.25	5	7,750	0.06%
2022/10/19	1	31.10	0	0.00	31.15	1	7,706	0.01%
2022/10/18	2	31.33	1	31.35	31.30	1	7,721	0.01%
2022/10/14	5	31.30	0	0.00	31.45	5	8,017	0.06%
2022/10/13	3	31.50	21	32.26	31.15	-18	8,057	-0.22%
2022/10/12	0	0.00	30	33.01	32.90	-30	8,015	-0.37%
2022/10/11	5	33.56	4	33.40	33.55	1	8,125	0.01%
2022/10/07	1	33.95	3	33.32	33.45	-2	8,286	-0.02%
2022/10/06	0	0.00	11	34.00	33.95	-11	8,551	-0.13%
2022/10/05	1	34.30	0	0.00	34.10	1	9,131	0.01%
2022/10/03	0.1	33.95	0	0.00	34.15	0.1	9,695	0.00%
2022/09/30	1	33.00	18.2	33.27	33.80	-17.2	9,935	-0.17%
2022/09/28	1	33.95	1	34.80	33.70	0	10,280	0.00%
2022/09/27	5	34.49	8	34.18	34.15	-3	10,620	-0.03%
2022/09/26	28	35.81	3	36.05	35.55	25	10,875	0.23%
2022/09/23	0	0.00	1	35.90	36.10	-1	11,223	-0.01%
2022/09/21	15	35.67	0	0.00	35.55	15	11,592	0.13%
2022/09/20	35	35.81	0	0.00	36.10	35	11,680	0.30%
2022/09/19	0	0.00	1	35.75	35.60	-1	11,793	-0.01%
2022/09/15	6	37.07	0	0.00	36.55	6	12,241	0.05%
2022/09/14	10	36.90	17	36.52	36.85	-7	12,686	-0.06%
2022/09/13	1	36.60	22	36.55	36.70	-21	13,391	-0.16%
2022/09/12	21.2	36.55	9	36.78	36.80	12.2	15,449	0.08%
2022/09/08	5	36.00	3	35.93	36.00	2	16,498	0.01%
2022/09/07	3.1	35.74	3	35.90	35.75	0.1	17,074	0.00%
2022/09/06	14	35.99	4	35.61	35.60	10	17,122	0.06%
2022/09/05	0	0.00	2	35.55	35.35	-2	17,077	-0.01%
2022/09/01	0	0.00	0.2	35.30	35.25	-0.2	17,091	0.00%
2022/08/31	1	35.10	0	0.00	35.50	1	17,113	0.01%
2022/08/29	7	35.23	2	35.05	35.00	5	17,110	0.03%
2022/08/26	0.2	36.20	1	35.75	35.80	-0.8	17,097	0.00%
2022/08/25	16	35.86	0	0.00	35.75	16	17,140	0.09%
2022/08/24	2	35.90	0	0.00	35.75	2	17,235	0.01%
2022/08/23	0.1	35.90	1	35.85	35.90	-1	17,266	-0.01%
2022/08/22	1	35.25	9	35.04	35.20	-8	17,223	-0.05%
2022/08/19	5	35.53	5	35.11	35.10	0	17,273	0.00%
2022/08/18	1	35.40	1	35.40	35.40	0	17,291	0.00%
2022/08/17	1	35.00	0	0.00	35.05	1	17,429	0.01%
2022/08/16	3	36.30	0.1	36.60	35.60	2.9	17,431	0.02%
2022/08/15	6	36.94	0	0.00	36.90	6	17,493	0.03%
2022/08/11	0.1	37.05	21.1	36.96	36.80	-21	17,572	-0.12%
2022/08/10	0	0.00	15	36.85	36.75	-15	17,554	-0.09%
2022/08/09	2	37.20	2	37.25	37.15	0	17,517	0.00%
2022/08/08	23.1	37.26	31.5	37.17	37.00	-8.4	17,402	-0.05%
2022/08/05	4.2	35.77	1	36.05	35.95	3.2	17,068	0.02%
2022/08/04	26	36.31	16	35.92	36.00	10	16,971	0.06%
2022/08/03	23.2	36.91	18	37.16	37.10	5.2	16,796	0.03%
2022/08/02	19.5	37.82	25	38.00	38.20	-5.5	16,240	-0.03%
2022/08/01	13.1	37.21	9	37.22	37.35	4.1	15,602	0.03%
2022/07/29	0	0.00	18	35.71	35.90	-18	15,172	-0.12%
2022/07/28	3	35.60	2	35.25	35.25	1	15,100	0.01%
2022/07/27	5	35.71	9	35.79	35.90	-4	15,046	-0.03%
2022/07/26	0	0.00	2	35.15	35.20	-2	14,971	-0.01%
2022/07/25	4	35.20	16	35.16	34.95	-12	14,971	-0.08%
2022/07/22	25	35.10	26	35.01	35.00	-1	14,970	-0.01%
2022/07/21	22	35.15	23	34.68	34.70	-1	14,968	-0.01%
2022/07/20	10	35.38	3	35.38	35.35	7	15,124	0.05%
2022/07/19	4	35.26	12	34.89	35.00	-8	15,270	-0.05%
2022/07/18	1	35.55	0	0.00	35.00	1	15,522	0.01%
2022/07/15	4	34.63	4	34.86	35.10	0	15,567	0.00%
2022/07/14	10	36.00	9	35.86	35.85	1	15,585	0.01%
2022/07/13	26	35.80	13	35.91	36.05	13	15,513	0.08%
2022/07/12	9	34.26	10	34.57	34.25	-1	15,255	-0.01%
2022/07/11	27	34.30	56.1	34.35	34.35	-29.1	15,535	-0.19%
2022/07/08	7.1	33.60	21	33.03	32.75	-13.9	15,691	-0.09%
2022/07/07	57	34.08	47	33.54	33.40	10	15,583	0.06%
2022/07/06	7	34.47	39	34.45	33.85	-32	15,517	-0.21%
2022/07/05	40	34.02	27	34.33	34.70	13	15,350	0.08%
2022/07/04	16.1	32.75	17.1	32.98	33.10	-1	14,928	-0.01%
2022/07/01	25	33.88	14	33.28	32.55	11	14,518	0.08%
2022/06/30	4.1	32.50	11	32.70	32.35	-6.9	13,940	-0.05%
2022/06/29	13	32.57	16.1	32.72	32.20	-3.1	13,691	-0.02%
2022/06/28	4.1	32.05	4	32.25	32.15	0.1	13,485	0.00%
2022/06/27	4	31.90	11	31.94	31.85	-7	13,380	-0.05%
2022/06/24	3	31.48	2.1	31.54	31.75	0.9	13,262	0.01%
2022/06/23	54	32.21	75	31.70	31.15	-21	13,081	-0.16%
2022/06/22	50	32.53	31	31.81	31.35	19	12,740	0.15%
2022/06/21	113	34.14	119	34.26	34.40	-6	12,182	-0.05%	大買/大賣/
2022/06/20	88	36.86	44.7	36.61	34.40	43.3	11,440	0.38%
2022/06/17	50	36.63	41	35.81	38.20	9	9,329	0.10%
2022/06/16	3	34.75	32.1	35.73	34.75	-29.1	8,190	-0.36%
2022/06/15	10	33.85	3	34.00	34.00	7	7,566	0.09%
2022/06/14	1	33.75	1.1	33.42	33.45	-0.1	7,473	0.00%
2022/06/13	1	33.60	8	32.95	33.45	-7	7,447	-0.09%
2022/06/09	0	34.10	2	34.10	33.95	-2	7,389	-0.03%
2022/06/08	2	34.05	1	34.05	34.05	1	7,334	0.01%
2022/06/07	2.1	33.76	7	33.59	33.60	-4.9	7,289	-0.07%
2022/06/02	7	33.31	50	33.25	33.40	-43	7,273	-0.59%
2022/06/01	4	34.00	1	34.70	33.90	3	7,222	0.04%
2022/05/31	0.2	34.10	6	34.43	34.10	-5.8	7,105	-0.08%
2022/05/27	2	34.10	2.2	33.99	33.50	-0.2	6,976	0.00%
2022/05/26	6	34.08	2	34.35	33.95	4	6,926	0.06%
2022/05/25	0	0.00	0.1	34.67	33.85	-0.1	6,836	0.00%
2022/05/24	0	0.00	1	34.35	34.00	-1	6,625	-0.02%
2022/05/23	1	34.10	5.2	34.26	33.75	-4.2	6,483	-0.06%
2022/05/20	33	33.39	5.7	33.31	33.30	27.3	6,281	0.44%
2022/05/19	0	0.00	48	32.35	32.45	-48	6,117	-0.78%
2022/05/18	19	32.59	5	32.86	32.80	14	6,131	0.23%
2022/05/17	10	32.15	0	0.00	32.50	10	6,135	0.16%
2022/05/16	12	31.81	0	0.00	31.95	12	6,090	0.20%
2022/05/13	10	31.85	0	0.00	31.55	10	6,042	0.17%
2022/05/12	0.1	32.33	1	31.90	31.15	-0.9	5,992	-0.02%
2022/05/11	3	33.30	53	33.27	32.90	-50	5,844	-0.86%
2022/05/10	10	32.85	1	33.25	33.60	9	5,743	0.16%
2022/05/09	0	0.00	1	33.30	32.55	-1	5,606	-0.02%
2022/05/06	10	32.48	1	32.55	32.50	9	5,441	0.17%
2022/05/04	0	32.55	0	0.00	32.25	0	5,328	0.00%
2022/05/03	2	32.85	0	0.00	32.85	2	5,266	0.04%
2022/04/29	30.1	33.33	0	0.00	33.20	30.1	5,153	0.58%
2022/04/28	22	33.42	0	0.00	33.20	22	5,071	0.43%
2022/04/27	0.1	33.30	0	0.00	33.25	0.1	4,986	0.00%
2022/04/26	9	34.88	4.1	34.68	34.20	5	4,794	0.10%
2022/04/25	11.1	34.58	4	34.26	34.20	7.1	4,451	0.16%
2022/04/22	56.9	34.07	44	34.20	34.70	12.9	4,162	0.31%
2022/04/21	1	33.40	0	0.00	32.80	1	3,836	0.03%
2022/04/20	3	34.23	16	34.04	33.80	-13	3,651	-0.36%
2022/04/19	25	33.44	6	33.66	34.00	19	3,416	0.56%
2022/04/18	8	34.03	4	33.21	33.50	4	3,197	0.13%
2022/04/15	5	33.26	56	33.34	33.75	-51	2,960	-1.72%
2022/04/14	13	32.50	44.4	32.39	32.30	-31.4	2,484	-1.26%
2022/04/13	3.4	30.82	10	30.94	30.85	-6.6	2,029	-0.33%
2022/04/12	14	30.63	14	30.56	30.70	0	1,866	0.00%
2022/04/11	0	0.00	1	30.15	29.80	-1	1,758	-0.06%
2022/04/07	0	0.00	2	29.45	29.20	-2	1,654	-0.12%
2022/04/06	2	29.30	0	0.00	29.35	2	1,709	0.12%
2022/04/01	0	0.00	5	29.30	29.35	-5	1,719	-0.29%
2022/03/30	1	29.40	0	0.00	29.35	1	1,749	0.06%
2022/03/24	0	0.00	1	29.75	29.70	-1	1,762	-0.06%
2022/03/23	0	0.00	1	29.75	29.85	-1	1,764	-0.06%
2022/03/08	3	29.13	0	0.00	28.75	3	1,808	0.17%
2022/03/07	0	0.00	1	30.10	29.55	-1	1,761	-0.06%
2022/03/04	1	30.00	1	30.00	29.90	0	1,748	0.00%
2022/03/03	0	0.00	1	30.00	29.95	-1	1,782	-0.06%
2022/03/02	1	30.05	1	30.15	30.15	0	1,816	0.00%
2022/03/01	6	30.08	4	30.54	30.05	2	1,838	0.11%
2022/02/25	1	29.75	0	0.00	29.55	1	1,820	0.05%
2022/02/24	3	29.45	0.1	29.90	29.45	2.9	1,850	0.16%
2022/02/23	0	0.00	3	29.82	29.90	-3	1,868	-0.16%
2022/02/22	2	29.98	0	0.00	29.95	2	1,908	0.10%
2022/02/18	5	30.16	1	30.15	30.15	4	2,008	0.20%
2022/02/17	4	29.90	0	0.00	29.95	4	2,144	0.19%
2022/02/16	3	29.52	0	0.00	29.45	3	2,102	0.14%
2022/02/11	0	0.00	4	29.65	29.60	-4	2,141	-0.19%
2022/01/25	0	0.00	1	29.30	29.05	-1	2,263	-0.04%
2022/01/20	0	0.00	1	29.65	29.80	-1	2,224	-0.04%
2022/01/19	0.1	29.70	1	29.75	29.70	-0.9	2,234	-0.04%
2022/01/11	1	29.90	2	29.95	29.95	-1	2,228	-0.04%
2022/01/10	0	0.00	1	30.80	30.40	-1	2,201	-0.05%
2022/01/07	0	0.00	1.1	30.11	29.95	-1.1	2,108	-0.05%
2022/01/06	0	0.00	1	29.95	29.65	-1	2,037	-0.05%
2022/01/03	1	29.25	0	0.00	29.30	1	1,983	0.05%
2021/12/30	0	0.00	9	29.41	29.35	-9	1,985	-0.45%
2021/12/27	0	0.00	3	29.80	29.70	-3	1,915	-0.16%
2021/12/22	0	0.00	2	29.28	29.10	-2	1,931	-0.10%
2021/12/21	0	0.00	0	29.00	29.10	0	1,921	0.00%
2021/12/17	2	29.00	0	0.00	29.10	2	1,928	0.10%
2021/12/16	2	29.10	2	29.10	29.10	0	1,939	0.00%
2021/12/14	1	29.20	1	29.05	29.00	0	1,973	0.00%
2021/12/08	2	29.85	0	0.00	29.65	2	2,041	0.10%
2021/12/07	8	30.06	0	0.00	29.95	8	2,038	0.39%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/02	0	0.00	2	29.15	29.05	-2	2,084	-0.10%
2021/11/30	1	29.50	0	0.00	29.00	1	2,148	0.05%
2021/11/29	1	29.40	14	29.26	29.20	-13	2,151	-0.60%
2021/11/25	11	30.55	3	30.50	30.40	8	2,090	0.38%
2021/11/24	0	0.00	4	30.59	30.55	-4	2,070	-0.19%
2021/11/23	2	29.90	0	0.00	30.20	2	2,019	0.10%
2021/11/22	0	0.00	18	30.18	30.40	-18	1,998	-0.90%
2021/11/19	3	30.05	2	30.03	30.25	1	1,969	0.05%
2021/11/18	10	30.40	4	30.28	30.35	6	1,928	0.31%
2021/11/17	4	29.96	8	30.06	30.00	-4	1,854	-0.22%
2021/11/16	0	0.00	14	29.91	29.80	-14	1,794	-0.78%
2021/11/15	10	29.10	5	29.20	29.00	5	1,619	0.31%
2021/11/12	1	29.00	10	29.21	29.25	-9	1,622	-0.55%
2021/11/11	1	29.10	3	29.15	29.10	-2	1,614	-0.12%
2021/11/10	1	29.30	5	29.11	28.95	-4	1,709	-0.23%
2021/11/09	2	29.18	11	29.34	29.35	-9	1,728	-0.52%
2021/11/08	7	29.12	1	29.05	29.15	6	1,715	0.35%
2021/11/04	4	28.80	0	0.00	28.80	4	1,755	0.23%
2021/11/03	1	28.75	0	0.00	28.65	1	1,774	0.06%
2021/11/01	0	0.00	2	28.35	28.35	-2	1,768	-0.11%
2021/10/29	1	28.20	6	28.35	28.20	-5	1,824	-0.27%
2021/10/21	10	28.20	0	0.00	28.15	10	2,230	0.45%
2021/10/20	0	28.40	0	0.00	28.25	0	2,298	0.00%
2021/10/19	0	0.00	1	28.45	28.45	-1	2,374	-0.04%
2021/10/18	1	28.35	1.1	28.30	28.25	-0.1	2,400	0.00%
2021/09/30	1	28.20	0	0.00	28.60	1	2,560	0.04%
2021/09/24	0	0.00	3	28.40	28.20	-3	2,599	-0.12%
2021/09/23	3	28.35	1	28.30	28.35	2	2,616	0.08%
2021/09/22	1	27.90	1	28.05	28.25	0	2,650	0.00%
2021/09/17	0	0.00	1	28.30	28.35	-1	2,882	-0.03%
2021/09/16	0	0.00	21	28.20	28.25	-21	2,897	-0.72%
2021/09/15	2	28.00	5	28.15	28.10	-3	2,938	-0.10%
2021/09/14	5	27.95	0	0.00	27.95	5	3,017	0.17%
2021/09/13	3	27.50	0	0.00	27.35	3	3,292	0.09%
2021/09/10	0	0.00	1	27.55	27.55	-1	3,380	-0.03%
2021/09/09	1	27.25	0	0.00	27.30	1	3,434	0.03%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/09/07	4	27.96	0	0.00	27.90	4	3,370	0.12%
2021/09/03	5	28.70	0	0.00	28.65	5	3,337	0.15%
2021/08/26	2	29.00	2	29.15	29.10	0	3,738	0.00%
2021/08/24	0	0.00	3	29.33	29.30	-3	3,733	-0.08%
2021/08/23	3	29.20	2	29.18	29.15	1	3,741	0.03%
2021/08/16	0	0.00	6	30.58	29.45	-6	3,687	-0.16%
2021/08/13	21	30.36	4	30.34	30.20	17	3,583	0.47%
2021/08/10	0	0.00	4	30.19	30.20	-4	3,511	-0.11%
2021/08/09	0	0.00	12	30.30	30.00	-12	3,526	-0.34%
2021/08/06	0	0.00	3	29.65	29.80	-3	3,516	-0.09%
2021/08/05	0.1	29.50	1	29.70	29.70	-0.9	3,543	-0.03%
2021/08/04	1.1	29.90	1.7	30.01	29.85	-0.6	3,632	-0.02%
2021/08/03	4.2	30.52	0	0.00	30.50	4.2	3,618	0.12%
2021/08/02	4.7	30.45	14	30.69	30.90	-9.4	3,548	-0.26%
2021/07/30	0.1	29.75	0	0.00	29.80	0.1	3,339	0.00%
2021/07/29	0	0.00	1	30.10	30.00	-1	3,343	-0.03%
2021/07/28	0.1	29.53	0	0.00	29.80	0.1	3,342	0.00%
2021/07/26	0.5	30.00	35	30.05	29.85	-34.5	3,374	-1.02%
2021/07/23	4	29.66	13	29.68	29.55	-9	3,343	-0.27%
2021/07/22	0	0.00	1	29.20	29.00	-1	3,339	-0.03%
2021/07/21	1	28.75	0	0.00	28.65	1	3,365	0.03%
2021/07/16	5	29.00	18	29.16	29.10	-13	3,742	-0.35%
2021/07/14	1	28.55	0	0.00	28.65	1	3,870	0.03%
2021/07/12	1	28.80	1	28.80	28.80	0	4,147	0.00%
2021/07/09	7	28.56	0	0.00	28.55	7	4,213	0.17%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/06	0	0.00	1	29.10	29.00	-1	4,282	-0.02%
2021/07/05	0	28.90	0	0.00	28.95	0	4,284	0.00%
2021/07/02	1	28.85	8	28.83	28.90	-7	4,283	-0.16%
2021/07/01	2	29.00	2	29.10	29.00	0	4,276	0.00%
2021/06/30	21	29.26	8	29.14	29.15	13	4,275	0.30%
2021/06/29	2	29.18	2	29.15	29.10	0	4,272	0.00%
2021/06/28	10	30.45	0	0.00	29.65	10	4,246	0.24%
2021/06/25	2	29.68	2	29.63	29.50	0	4,015	0.00%
2021/06/24	2	29.88	7	29.93	29.75	-5	4,006	-0.12%
2021/06/23	36.1	29.87	4	29.80	29.70	32.1	3,958	0.81%
2021/06/22	4	30.06	25	30.43	29.85	-21	3,860	-0.54%
2021/06/21	1.2	28.96	6	29.44	29.55	-4.8	3,570	-0.14%
2021/06/18	5	29.20	0	0.00	29.20	5	3,472	0.14%
2021/06/17	1.1	28.52	6	28.69	28.85	-4.9	3,433	-0.14%
2021/06/16	0	0.00	1	28.65	28.50	-1	3,456	-0.03%
2021/06/15	1	28.40	15	28.53	28.60	-14	3,456	-0.41%
2021/06/11	1	28.80	31	28.85	28.75	-30	3,427	-0.88%
2021/06/10	23	28.83	7	28.97	28.80	16	3,441	0.46%
2021/06/09	0.3	29.05	22.2	29.02	29.20	-21.8	3,429	-0.64%
2021/06/08	25	29.30	23	29.01	29.00	2	3,430	0.06%
2021/06/07	15.3	28.81	0	0.00	29.00	15.3	3,438	0.44%
2021/06/04	33	29.77	3	30.17	29.30	30	3,439	0.87%
2021/06/03	13	29.44	13	29.85	29.90	0	3,338	0.00%
2021/06/02	10	27.88	0	0.00	27.90	10	3,139	0.32%
2021/06/01	3	27.83	88	27.70	27.85	-85	3,156	-2.69%
2021/05/31	0	0.00	0.1	27.85	27.85	-0.1	3,201	0.00%
2021/05/27	2	27.20	1	27.30	27.20	1	3,418	0.03%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/25	0	0.00	1	27.40	27.45	-1	3,897	-0.03%
2021/05/24	6	26.85	5	27.43	27.40	1	3,920	0.03%
2021/05/21	1	26.95	0	0.00	26.90	1	3,944	0.03%
2021/05/20	0	0.00	1	26.60	26.60	-1	3,972	-0.03%
2021/05/19	20	26.66	16	26.85	26.85	4	3,980	0.10%
2021/05/18	2	26.65	1	26.00	26.85	1	3,980	0.03%
2021/05/17	4	25.63	2	25.80	25.60	2	3,973	0.05%
2021/05/14	2	26.50	1	26.50	26.60	1	3,929	0.03%
2021/05/13	2	26.05	0	0.00	26.35	2	3,904	0.05%
2021/05/12	11	26.97	8	26.51	26.50	3	3,863	0.08%
2021/05/11	2.1	28.29	0	0.00	28.00	2.1	3,754	0.06%
2021/05/10	1	28.65	10	28.65	28.70	-9	3,714	-0.24%
2021/05/07	2	28.50	0	0.00	28.60	2	3,706	0.05%
2021/05/06	1.2	28.69	0	0.00	28.40	1.2	3,709	0.03%
2021/05/05	2	28.58	4	28.65	28.40	-2	3,687	-0.05%
2021/05/04	6	28.72	1	28.80	28.50	5	3,672	0.14%
2021/05/03	5	29.72	3	29.58	29.55	2	3,600	0.06%
2021/04/29	1	30.30	2	30.20	30.05	-1	3,610	-0.03%
2021/04/28	12	30.01	12	30.03	30.00	0	3,573	0.00%
2021/04/27	6	30.53	3	30.38	30.30	3	3,541	0.08%
2021/04/26	7	30.86	4	30.76	30.75	3	3,499	0.09%
2021/04/23	38	30.80	0	0.00	30.70	38	3,442	1.10%
2021/04/22	28	31.14	13	31.12	30.50	15	3,378	0.44%
2021/04/21	8	30.26	4	30.30	30.30	4	3,153	0.13%
2021/04/20	11	30.51	3	30.50	30.45	8	3,118	0.26%
2021/04/19	17	31.05	17	30.76	31.10	0	3,048	0.00%
2021/04/16	1	29.60	2	29.73	29.75	-1	2,815	-0.04%
2021/04/15	4	29.54	1	29.60	29.55	3	2,786	0.11%
2021/04/14	2	29.25	3	29.27	29.20	-1	2,739	-0.04%
2021/04/13	6	28.77	0	0.00	28.75	6	2,694	0.22%
2021/04/12	1	28.75	0	0.00	28.80	1	2,694	0.04%
2021/04/09	2	28.95	31	28.90	28.90	-29	2,767	-1.05%
2021/04/08	2	28.93	0.4	29.02	29.00	1.6	2,760	0.06%
2021/04/06	3	28.85	0	0.00	28.95	3	2,763	0.11%
2021/04/01	3.1	28.75	0	0.00	28.80	3.1	2,767	0.11%
2021/03/31	3	28.83	0	0.00	28.85	3	2,749	0.11%
2021/03/30	10	29.05	2	29.00	29.05	8	2,743	0.29%
2021/03/29	0	0.00	2	29.08	29.15	-2	2,731	-0.07%
2021/03/26	1	29.25	100	29.21	29.30	-99	2,761	-3.59%
2021/03/25	0	0.00	2	29.20	29.20	-2	2,842	-0.07%
2021/03/23	2	29.05	4	29.10	29.10	-2	2,893	-0.07%
2021/03/22	4	28.95	0	0.00	29.00	4	2,929	0.14%
2021/03/19	4	29.10	0	0.00	29.05	4	2,901	0.14%
2021/03/18	1	29.35	0	0.00	29.25	1	2,874	0.03%
2021/03/17	2	29.25	1.5	29.27	29.30	0.5	2,872	0.02%
2021/03/16	8	29.48	0	0.00	29.30	8	2,877	0.28%
2021/03/15	0	0.00	0.6	29.45	29.50	-0.6	2,873	-0.02%
2021/03/12	3	29.15	3	29.10	29.10	0	2,869	0.00%
2021/03/11	2	29.25	10	29.30	29.30	-8	2,870	-0.28%
2021/03/09	10	29.80	0	0.00	29.75	10	2,850	0.35%
2021/03/08	5	30.15	5	29.95	29.95	0	2,837	0.00%
2021/03/05	0	0.00	1	29.90	29.75	-1	2,814	-0.04%
2021/03/04	11	29.98	1	29.95	30.00	10	2,795	0.36%
2021/03/03	6	29.68	2	29.63	29.70	4	2,756	0.15%
2021/03/02	50	30.16	3	30.18	29.70	47	2,725	1.72%
2021/02/26	14.5	29.97	12	30.16	30.30	2.5	2,564	0.10%
2021/02/25	123	29.45	16	29.33	29.55	107	2,295	4.66%	大買/鉅額交易
2021/02/24	1	28.40	0	0.00	28.35	1	2,119	0.05%
2021/02/23	1	28.40	0	0.00	28.60	1	2,105	0.05%
2021/02/22	0	0.00	1	28.10	28.25	-1	2,129	-0.05%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/17	0	0.00	17	27.70	27.70	-17	2,104	-0.81%
2021/02/05	1	27.40	0	0.00	27.40	1	2,085	0.05%
2021/01/29	3	27.23	0	0.00	27.15	3	2,150	0.14%
2021/01/27	1	27.50	0	0.00	27.55	1	2,117	0.05%
2021/01/22	0	0.00	9	28.13	28.20	-9	2,125	-0.42%
2021/01/21	1	27.30	3	27.55	27.55	-2	2,086	-0.10%
2021/01/20	2	27.33	13	27.44	27.25	-11	2,085	-0.53%
2021/01/19	0	0.00	1	27.60	27.60	-1	2,053	-0.05%
2021/01/18	1.3	27.58	0	0.00	27.60	1.3	2,051	0.06%
2021/01/15	0	0.00	2	27.85	27.90	-2	2,036	-0.10%
2021/01/14	5	28.01	0	0.00	28.05	5	2,011	0.25%
2021/01/12	1	28.55	1	28.80	28.10	0	1,963	0.00%
2021/01/08	0	0.00	2	28.80	28.70	-2	1,908	-0.10%
2021/01/07	2	28.73	0	0.00	28.70	2	1,893	0.11%
2021/01/06	5	28.82	5	29.04	28.85	0	1,869	0.00%
2021/01/05	0	0.00	1	29.25	29.15	-1	1,829	-0.05%
2021/01/04	5	29.60	10	29.67	29.45	-5	1,815	-0.28%
2020/12/31	0	0.00	1	28.95	29.00	-1	1,728	-0.06%
2020/12/29	0	0.00	1	29.05	29.05	-1	1,703	-0.06%
2020/12/28	1	28.95	0	0.00	28.95	1	1,684	0.06%
2020/12/24	1	28.60	0	0.00	28.60	1	1,651	0.06%
2020/12/23	0	0.00	1	28.55	28.70	-1	1,647	-0.06%
2020/12/22	10	29.08	0	0.00	28.40	10	1,671	0.60%
2020/12/21	0	0.00	32	29.53	29.45	-32	1,672	-1.91%
2020/12/17	1	28.60	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	20	29.00	28.85	-20	1,580	-1.27%
2020/12/15	2	28.20	0	0.00	28.20	2	1,545	0.13%
2020/12/11	2	28.20	0	0.00	28.05	2	1,567	0.13%
2020/12/10	1	28.45	0	0.00	28.25	1	1,562	0.06%
2020/12/09	2	28.40	0	0.00	28.60	2	1,578	0.13%
2020/12/08	3	28.60	0	0.00	28.60	3	1,590	0.19%
2020/12/07	0	0.00	2	28.80	28.85	-2	1,616	-0.12%
2020/12/04	2	29.10	7.3	29.07	29.10	-5.3	1,630	-0.32%
2020/12/01	1	28.50	1	28.45	28.55	0	1,732	0.00%
2020/11/30	1	28.70	0	0.00	28.70	1	1,792	0.06%
2020/11/25	0	0.00	4	29.08	29.00	-4	2,846	-0.14%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/23	6	28.78	10	28.80	28.80	-4	2,901	-0.14%
2020/11/20	4	28.78	14	28.95	28.90	-10	2,889	-0.35%
2020/11/19	0	0.00	32	29.03	29.00	-32	2,900	-1.10%
2020/11/18	10	28.55	0	0.00	28.60	10	2,895	0.35%
2020/11/17	3	28.45	31.1	28.52	28.55	-28.1	2,894	-0.97%
2020/11/16	6	28.58	13	28.71	28.45	-7	2,965	-0.24%
2020/11/12	1	28.40	26	28.51	28.60	-25	3,061	-0.82%
2020/11/11	0	0.00	30	28.47	28.55	-30	3,143	-0.95%
2020/11/10	0	0.00	3	28.55	28.30	-3	3,128	-0.10%
2020/11/09	2	27.85	0	0.00	27.80	2	3,092	0.06%
2020/11/06	0	0.00	1	27.95	28.05	-1	3,106	-0.03%
2020/11/05	5	27.75	0	0.00	27.75	5	3,132	0.16%
2020/11/04	0	0.00	5	27.80	27.80	-5	3,165	-0.16%
2020/11/03	0	0.00	1	27.90	27.90	-1	3,197	-0.03%
2020/11/02	3	27.75	0	0.00	27.75	3	3,208	0.09%
2020/10/30	1	27.20	0	0.00	27.40	1	3,214	0.03%
2020/10/28	0	0.00	2	27.70	27.65	-2	3,227	-0.06%
2020/10/27	5	27.75	0	0.00	27.80	5	3,225	0.16%
2020/10/26	4	27.86	2	28.00	27.75	2	3,234	0.06%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/22	5	28.00	0	0.00	27.95	5	3,257	0.15%
2020/10/21	5	28.00	0	0.00	28.05	5	3,295	0.15%
2020/10/19	0	0.00	3	28.05	28.15	-3	3,311	-0.09%
2020/10/15	1	28.10	0	0.00	28.05	1	3,327	0.03%
2020/10/14	2	28.23	0	0.00	28.20	2	3,321	0.06%
2020/09/25	1	28.30	0	0.00	28.00	1	3,669	0.03%
2020/09/24	2	28.38	5	28.26	28.05	-3	3,668	-0.08%
2020/09/23	1	29.30	1	29.25	29.00	0	3,634	0.00%
2020/09/22	4	29.36	1	29.20	29.30	3	3,629	0.08%
2020/09/21	1	30.10	1	30.20	29.80	0	3,627	0.00%
2020/09/17	1	29.60	1	29.60	29.55	0	3,641	0.00%
2020/09/16	1	29.80	1	29.70	29.75	0	3,732	0.00%
2020/09/15	1	29.60	0	0.00	29.55	1	3,759	0.03%
2020/09/14	2	29.35	7	29.51	29.40	-5	3,766	-0.13%
2020/09/11	1	29.70	1	29.65	29.70	0	3,746	0.00%
2020/09/10	7	29.99	0	0.00	29.85	7	3,733	0.19%
2020/09/09	1	30.00	0	0.00	30.00	1	3,708	0.03%
2020/09/08	4	30.34	2.4	30.30	30.25	1.6	3,685	0.04%
2020/09/07	2	30.48	0	0.00	30.40	2	3,680	0.05%
2020/09/04	6	30.20	22	30.20	30.25	-16	3,677	-0.44%
2020/09/03	2	30.88	18	30.85	30.65	-16	3,632	-0.44%
2020/09/02	16	30.70	7	30.75	30.85	9	3,597	0.25%
2020/09/01	20	31.72	12	31.45	31.20	8	3,539	0.23%
2020/08/31	14	31.39	86	31.40	32.00	-72	3,278	-2.20%
2020/08/28	3	28.98	16	29.06	29.10	-13	2,640	-0.49%
2020/08/27	11	28.63	1	28.65	28.70	10	2,584	0.39%
2020/08/26	0	0.00	5	28.71	28.70	-5	2,581	-0.19%
2020/08/25	1	28.60	5	28.45	28.35	-4	2,588	-0.15%
2020/08/24	1	28.70	11	28.65	28.55	-10	2,583	-0.39%
2020/08/21	15	27.97	15	28.05	28.05	0	2,607	0.00%
2020/08/20	32	27.94	0	0.00	27.75	32	2,621	1.22%
2020/08/19	12	28.88	18	29.02	28.85	-6	2,558	-0.23%
2020/08/17	1	28.45	8	28.63	28.40	-7	2,503	-0.28%
2020/08/14	0	0.00	11	27.46	27.60	-11	2,506	-0.44%
2020/08/12	2	27.45	1	27.50	27.40	1	2,542	0.04%
2020/08/11	0	0.00	1	27.60	27.30	-1	2,533	-0.04%
2020/08/07	1	26.75	0	0.00	26.70	1	2,500	0.04%
2020/08/06	6	26.96	0	0.00	26.95	6	2,485	0.24%
2020/08/05	0	0.00	0.3	28.90	26.95	-0.3	2,485	-0.01%
2020/08/04	4	27.23	1	27.35	27.20	3	2,519	0.12%
2020/08/03	0	0.00	7	27.41	27.60	-7	2,528	-0.28%
2020/07/31	2	26.75	0	0.00	26.65	2	2,524	0.08%
2020/07/30	7	26.80	10	26.75	26.75	-3	2,535	-0.12%
2020/07/29	6	26.98	2	26.65	26.90	4	2,571	0.16%
2020/07/28	3	26.55	2	26.55	26.55	1	2,579	0.04%
2020/07/27	4	27.08	1	27.55	26.95	3	2,591	0.12%
2020/07/24	6	27.80	0	0.00	27.65	6	2,582	0.23%
2020/07/23	1	28.00	0	0.00	28.00	1	2,587	0.04%
2020/07/17	10	28.35	0	0.00	28.00	10	2,608	0.38%
2020/07/15	0	0.00	2	27.60	27.55	-2	2,599	-0.08%
2020/07/14	2	27.75	0	0.00	27.60	2	2,611	0.08%
2020/07/13	2	27.95	0	0.00	27.80	2	2,631	0.08%
2020/07/10	12	28.31	8	28.16	27.80	4	2,631	0.15%
2020/07/09	11	28.76	0	0.00	28.65	11	2,602	0.42%
2020/07/08	1	29.60	17	29.66	29.75	-16	2,560	-0.62%
2020/07/07	5	29.55	0	0.00	29.65	5	2,497	0.20%
2020/07/06	13	29.65	2	29.75	29.65	11	2,490	0.44%
2020/07/03	17	29.78	0	0.00	29.70	17	2,479	0.69%
2020/07/01	0	0.00	5	29.80	29.80	-5	2,481	-0.20%
2020/06/30	2	29.88	0	0.00	29.80	2	2,486	0.08%
2020/06/29	1	29.65	1	29.70	29.75	0	2,486	0.00%
2020/06/24	10	30.04	0	0.00	29.95	10	2,482	0.40%
2020/06/23	17	30.39	14	30.45	30.35	3	2,480	0.12%
2020/06/22	17	29.91	13	29.91	29.75	4	2,427	0.16%
2020/06/19	1	29.60	0	0.00	29.55	1	2,429	0.04%
2020/06/18	2	29.35	0	0.00	29.30	2	2,450	0.08%
2020/06/17	0	0.00	15	29.50	29.40	-15	2,464	-0.61%
2020/06/16	0	0.00	4	29.35	29.70	-4	2,500	-0.16%
2020/06/15	5	29.22	0	0.00	29.15	5	2,623	0.19%
2020/06/12	1	28.90	4	28.83	29.10	-3	2,646	-0.11%
2020/06/11	3	29.25	0	0.00	29.25	3	2,687	0.11%
2020/06/09	13	29.92	0	0.00	29.80	13	2,762	0.47%
2020/06/08	2	30.43	2	30.45	30.30	0	2,787	0.00%
2020/06/05	8	30.38	3	29.80	30.20	5	2,759	0.18%
2020/06/04	5	29.90	0	0.00	29.55	5	2,757	0.18%
2020/06/03	0	0.00	15	29.62	29.60	-15	2,854	-0.53%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/06/01	9	29.72	1	29.65	29.50	8	2,846	0.28%
2020/05/29	1	29.40	1	29.30	29.30	0	2,836	0.00%
2020/05/28	7	29.63	13.5	29.40	29.10	-6.5	2,835	-0.23%
2020/05/27	12	28.80	1	28.85	29.00	11	2,813	0.39%
2020/05/26	3	28.60	0	0.00	28.65	3	2,840	0.11%
2020/05/25	1	28.55	0	0.00	28.45	1	2,852	0.04%
2020/05/22	0	0.00	1	28.85	28.55	-1	2,906	-0.03%
2020/05/21	13	28.72	6	28.83	29.05	7	2,963	0.24%
2020/05/20	3	28.13	2	28.05	28.05	1	2,890	0.03%
2020/05/19	5	28.00	26	28.15	28.40	-21	2,895	-0.73%
2020/05/15	13	27.43	5	27.45	27.40	8	2,887	0.28%
2020/05/14	2	27.53	0	0.00	27.50	2	2,904	0.07%
2020/05/12	10	27.55	0	0.00	27.60	10	2,909	0.34%
2020/05/11	17	27.63	3	27.57	27.70	14	2,942	0.48%
2020/05/08	3	27.98	0	0.00	27.95	3	2,915	0.10%
2020/05/07	2	28.15	1	28.05	28.05	1	2,921	0.03%
2020/05/05	6	27.97	8	28.58	28.70	-2	2,967	-0.07%
2020/05/04	4	27.93	1	28.05	28.05	3	2,969	0.10%
2020/04/30	5	28.55	7	28.64	28.70	-2	3,020	-0.07%
2020/04/29	1	28.10	2	28.10	28.05	-1	3,066	-0.03%
2020/04/28	3	28.00	0	0.00	27.85	3	3,121	0.10%
2020/04/27	1	27.45	7	27.50	27.65	-6	3,276	-0.18%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/21	1	27.55	1	27.30	27.25	0	3,449	0.00%
2020/04/17	3	27.92	0	0.00	27.75	3	4,042	0.07%
2020/04/16	2	27.60	1	27.65	27.65	1	4,198	0.02%
2020/04/15	6	28.40	10	28.25	28.40	-4	4,255	-0.09%
2020/04/14	0	0.00	2	27.88	28.10	-2	4,358	-0.05%
2020/04/10	0	0.00	1.1	27.61	27.70	-1.1	4,619	-0.02%
2020/04/09	2	27.73	0	0.00	27.95	2	4,817	0.04%
2020/04/08	0	0.00	11	27.30	27.80	-11	5,048	-0.22%
2020/04/07	10	26.65	0	0.00	26.85	10	5,648	0.18%
2020/04/06	2	26.40	0	0.00	26.35	2	5,799	0.03%
2020/03/30	1	26.40	0	0.00	26.70	1	6,005	0.02%
2020/03/27	0	0.00	10	26.94	26.65	-10	6,254	-0.16%
2020/03/26	6	26.70	0	0.00	26.55	6	6,567	0.09%
2020/03/25	7	26.74	0	0.00	26.50	7	6,557	0.11%
2020/03/24	4	26.13	0	0.00	26.10	4	6,581	0.06%
2020/03/23	4	25.73	0	0.00	26.00	4	6,688	0.06%
2020/03/20	6	27.50	3	27.12	26.95	3	6,707	0.04%
2020/03/19	1	25.20	12	25.72	26.50	-11	6,654	-0.17%
2020/03/18	2	26.65	0	0.00	26.80	2	6,527	0.03%
2020/03/17	6	26.50	15	26.43	26.95	-9	6,497	-0.14%
2020/03/16	2	27.70	3	27.35	27.45	-1	6,435	-0.02%
2020/03/13	2	27.15	10	26.95	27.65	-8	6,381	-0.13%
2020/03/12	6	28.80	0	0.00	28.80	6	6,274	0.10%
2020/03/10	9	28.99	1	29.10	29.45	8	6,207	0.13%
2020/03/09	6	30.21	10	30.05	29.70	-4	6,162	-0.06%
2020/03/06	1	30.90	0	0.00	30.90	1	6,071	0.02%
2020/03/05	5	31.20	0	0.00	31.15	5	6,069	0.08%
2020/03/04	1	31.00	0	0.00	31.00	1	6,069	0.02%
2020/03/03	10	31.15	0	0.00	31.15	10	6,058	0.17%
2020/03/02	8	30.63	10	30.46	31.00	-2	6,044	-0.03%
2020/02/27	4	31.38	0	0.00	31.35	4	5,990	0.07%
2020/02/25	1	31.50	3	31.65	31.55	-2	5,905	-0.03%
2020/02/24	2	31.93	9	32.32	31.85	-7	5,835	-0.12%
2020/02/20	11	32.75	1	32.85	32.75	10	5,715	0.17%
2020/02/17	1	32.65	6	32.50	32.60	-5	5,649	-0.09%
2020/02/11	8	32.92	0.3	33.30	32.95	7.7	5,543	0.14%
2020/02/10	4	32.68	0	0.00	32.65	4	5,518	0.07%
2020/02/07	10	32.99	0	0.00	33.00	10	5,487	0.18%
2020/02/06	0	0.00	1	33.40	33.45	-1	5,439	-0.02%
2020/02/04	6	33.55	0	0.00	33.55	6	5,351	0.11%
2020/02/03	7	33.01	5	33.05	33.05	2	5,279	0.04%
2020/01/31	6	33.83	5	33.75	33.75	1	5,190	0.02%
2020/01/30	2	33.40	2	33.63	33.30	0	5,112	0.00%
2020/01/20	11	34.96	2	35.10	34.95	9	4,941	0.18%
2020/01/17	2	34.90	22	34.76	34.75	-20	4,869	-0.41%
2020/01/16	1	34.75	0	0.00	34.75	1	4,822	0.02%
2020/01/15	1	34.55	0	0.00	34.60	1	4,798	0.02%
2020/01/14	2	34.70	3	34.47	34.45	-1	4,731	-0.02%
2020/01/13	6	35.55	16	36.17	34.75	-10	4,620	-0.22%
2020/01/10	2	34.73	7	34.67	34.75	-5	4,117	-0.12%
2020/01/09	8	34.36	1	34.45	34.30	7	3,935	0.18%
2020/01/07	2	34.75	1	34.75	34.75	1	3,711	0.03%
2020/01/06	14	35.14	8	35.13	35.00	6	3,631	0.17%
2020/01/03	13	35.07	30	35.27	35.05	-17	3,437	-0.49%
2020/01/02	22	35.71	4	35.84	35.85	18	3,225	0.56%
2019/12/31	138	35.46	171	35.14	35.90	-33	2,963	-1.11%	大買/大賣/
2019/12/30	29	33.53	32	33.37	33.50	-3	2,327	-0.13%
2019/12/27	2	32.85	7	32.69	32.50	-5	2,156	-0.23%
2019/12/26	7	33.12	0	0.00	32.85	7	2,051	0.34%
2019/12/25	11	33.30	22	33.04	32.90	-11	1,984	-0.55%
2019/12/24	36	33.32	5	33.39	32.95	31	1,895	1.64%
2019/12/23	13	33.18	70	33.21	33.10	-57	1,654	-3.44%
2019/12/20	1	31.60	0	0.00	31.60	1	1,312	0.08%
2019/12/19	3	31.60	0	0.00	31.50	3	1,299	0.23%
2019/12/18	27	32.16	0	0.00	32.10	27	1,240	2.18%
2019/12/17	1	31.55	0	0.00	31.60	1	1,091	0.09%
2019/12/16	0	0.00	1.3	31.26	31.30	-1.3	1,044	-0.13%
2019/12/13	0	0.00	1	31.15	31.20	-1	1,050	-0.10%
2019/12/12	7	31.15	0	0.00	31.15	7	1,042	0.67%
2019/12/11	2	31.10	0	0.00	31.15	2	1,060	0.19%
2019/12/10	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/12/09	2	31.30	0	0.00	31.45	2	1,057	0.19%
2019/12/06	1	31.15	0	0.00	31.25	1	1,053	0.09%
2019/12/05	2	31.25	0	0.00	31.20	2	1,056	0.19%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/03	4	31.40	10	31.35	31.35	-6	1,010	-0.59%
2019/12/02	10	31.68	0	0.00	31.60	10	976	1.02%
2019/11/29	8	31.83	0	0.00	31.80	8	953	0.84%
2019/11/26	1	31.80	0	0.00	31.80	1	975	0.10%
2019/11/18	0	0.00	2	31.80	31.80	-2	1,036	-0.19%
2019/11/15	1	31.90	0	0.00	31.90	1	1,051	0.10%
2019/11/14	6	31.74	0	0.00	31.80	6	1,075	0.56%
2019/11/11	2	31.70	13	31.70	31.80	-11	1,098	-1.00%
2019/11/07	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2019/11/05	10	31.90	0	0.00	31.85	10	1,117	0.90%
2019/11/04	15	31.84	1	31.70	31.95	14	1,125	1.24%
2019/10/31	2	31.70	0	0.00	31.75	2	1,143	0.17%
2019/10/28	18	31.68	0	0.00	31.80	18	1,133	1.59%
2019/10/23	0	0.00	1	31.55	31.55	-1	1,186	-0.08%
2019/10/21	0	0.00	1	31.50	31.50	-1	1,205	-0.08%
2019/10/18	5	31.65	0	0.00	31.50	5	1,196	0.42%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	13	31.68	8	31.65	31.70	5	1,181	0.42%
2019/10/07	3	32.20	0	0.00	32.20	3	1,184	0.25%
2019/10/04	5	32.20	0	0.00	32.20	5	1,212	0.41%
2019/10/03	2	31.85	0	0.00	32.05	2	1,267	0.16%
2019/09/27	13	32.37	1	32.50	32.25	12	1,427	0.84%
2019/09/26	2	32.78	5	32.70	32.70	-3	1,471	-0.20%
2019/09/25	5	32.65	1	32.55	32.65	4	1,560	0.26%
2019/09/24	13	32.48	0	0.00	32.55	13	1,585	0.82%
2019/09/23	0	0.00	10	32.20	32.25	-10	1,590	-0.63%
2019/09/20	0	0.00	1	32.05	32.05	-1	1,633	-0.06%
2019/09/18	5	32.00	0	0.00	32.00	5	1,714	0.29%
2019/09/11	0	0.00	1	31.85	31.75	-1	1,782	-0.06%
2019/09/09	2	32.05	0	0.00	31.95	2	1,794	0.11%
2019/08/30	2	31.98	0	0.00	31.45	2	1,938	0.10%
2019/08/22	0	0.00	2	32.45	32.60	-2	2,069	-0.10%
2019/08/21	3	32.90	1	33.15	32.85	2	2,064	0.10%
2019/08/16	3	31.63	5	32.20	31.90	-2	2,011	-0.10%
2019/08/13	7	31.78	0	0.00	31.80	7	1,983	0.35%
2019/08/06	2	31.45	0	0.00	31.40	2	1,991	0.10%
2019/07/29	3	32.15	0	0.00	32.10	3	2,000	0.15%
2019/07/26	1	31.70	0	0.00	32.00	1	1,976	0.05%
2019/07/25	5	31.95	2	31.95	31.95	3	1,970	0.15%
2019/07/24	0	0.00	0.1	32.35	32.30	-0.1	1,944	-0.01%
2019/07/23	2	32.38	3	32.30	32.30	-1	1,932	-0.05%
2019/07/16	1	32.75	1	32.70	32.75	0	1,947	0.00%
2019/07/15	0	0.00	1	32.80	32.75	-1	1,940	-0.05%
2019/07/11	1	32.95	1	32.95	33.00	0	1,964	0.00%
2019/07/10	3	32.82	9	32.79	32.80	-6	1,982	-0.30%
2019/07/09	15	33.33	0	0.00	33.30	15	1,992	0.75%
2019/07/08	0	0.00	7	34.33	34.40	-7	1,968	-0.36%
2019/07/03	0	0.00	1	33.90	33.90	-1	1,872	-0.05%
2019/07/02	8	34.26	1	34.65	33.60	7	1,844	0.38%
2019/06/28	2	34.03	0	33.80	33.80	2	1,710	0.11%
2019/06/27	1	34.05	7	34.10	33.90	-6	1,692	-0.35%
2019/06/26	1	33.50	8	33.40	33.80	-7	1,668	-0.42%
2019/06/24	2	33.38	0	0.00	33.40	2	1,592	0.13%
2019/06/21	2	33.18	1	33.25	33.10	1	1,570	0.06%
2019/06/20	0	0.00	2	33.13	33.00	-2	1,584	-0.13%
2019/06/19	0	0.00	18	32.94	33.05	-18	1,571	-1.15%
2019/06/18	10	33.00	2	32.95	32.90	8	1,567	0.51%
2019/06/12	1	32.40	0	0.00	32.45	1	1,662	0.06%
2019/06/11	2	32.68	20	32.96	32.55	-18	1,710	-1.05%
2019/06/06	20	32.98	1	32.90	33.10	19	1,773	1.07%
2019/05/30	0	0.00	6.3	32.41	32.55	-6.3	1,776	-0.35%
2019/05/28	1	31.90	1	31.85	31.75	0	1,740	0.00%
2019/05/24	3	31.43	0	0.00	31.50	3	1,752	0.17%
2019/05/23	1	31.50	0	0.00	31.60	1	1,750	0.06%
2019/05/22	0	0.00	25	31.72	31.75	-25	1,751	-1.43%
2019/05/16	0	0.00	1	30.65	30.95	-1	1,815	-0.06%
2019/05/14	4	30.28	16	30.35	30.35	-12	1,859	-0.65%
2019/05/13	1	30.60	2	30.50	30.55	-1	1,861	-0.05%
2019/05/10	1	30.45	0	0.00	30.50	1	1,916	0.05%
2019/05/09	2.2	30.65	0	0.00	30.65	2.2	1,928	0.11%
2019/05/08	2	31.38	0	0.00	31.10	2	2,004	0.10%
2019/05/07	1	31.65	0	0.00	31.60	1	2,091	0.05%
2019/05/06	1.3	31.68	0	0.00	31.55	1.3	2,141	0.06%
2019/05/03	10	31.71	2	31.65	31.75	8	2,242	0.36%
2019/04/24	0	0.00	13	31.45	31.30	-13	2,290	-0.57%
2019/04/23	5	31.58	0	0.00	31.55	5	2,303	0.22%
2019/04/22	13	31.66	0	0.00	31.55	13	2,319	0.56%
2019/04/18	3.2	31.30	0	0.00	31.25	3.2	2,344	0.13%
2019/04/17	5	31.40	0	0.00	31.45	5	2,324	0.22%
2019/04/16	2	31.45	0	0.00	31.40	2	2,298	0.09%
2019/04/15	15	31.51	0	0.00	31.45	15	2,273	0.66%
2019/04/12	2	31.90	4	32.30	31.85	-2	2,240	-0.09%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	2	31.40	0	0.00	31.35	2	2,232	0.09%
2019/04/08	8	31.89	0	0.00	31.80	8	2,198	0.36%
2019/04/02	1	32.20	0	0.00	32.05	1	2,184	0.05%
2019/04/01	5	32.53	0	0.00	32.20	5	2,182	0.23%
2019/03/26	1	31.90	0	0.00	32.15	1	2,158	0.05%
2019/03/25	6	31.93	0	0.00	31.80	6	2,154	0.28%
2019/03/21	1	32.10	0	0.00	32.60	1	2,140	0.05%
2019/03/18	1.3	32.26	1	32.25	32.20	0.3	2,074	0.01%
2019/03/14	5	31.89	0	0.00	31.75	5	2,005	0.25%
2019/03/13	9	32.71	5	32.23	32.10	4	1,948	0.21%
2019/03/11	2	33.70	0	0.00	33.75	2	1,817	0.11%
2019/03/06	2	33.60	2	33.85	33.60	0	1,800	0.00%
2019/02/27	6	33.19	0	0.00	33.35	6	1,754	0.34%
2019/02/25	0	0.00	2	33.85	34.00	-2	1,750	-0.11%
2019/02/20	2	33.75	0	0.00	33.65	2	1,787	0.11%
2019/02/19	0	0.00	4	33.95	33.85	-4	1,818	-0.22%
2019/02/15	2	33.25	2	33.35	33.20	0	1,775	0.00%
2019/02/14	1	33.45	0	0.00	33.50	1	1,759	0.06%
2019/02/13	0	0.00	4	33.80	33.80	-4	1,735	-0.23%
2019/02/12	1	34.35	0	0.00	34.40	1	1,704	0.06%
2019/02/11	1	34.10	7	34.56	34.55	-6	1,676	-0.36%
2019/01/30	0	0.00	16	33.89	33.90	-16	1,616	-0.99%
2019/01/29	1	34.40	8	34.32	33.65	-7	1,583	-0.44%
2019/01/28	1	33.95	12	33.90	34.05	-11	1,485	-0.74%
2019/01/25	0	0.00	1	33.45	33.25	-1	1,391	-0.07%
2019/01/24	2	33.20	11	33.23	33.20	-9	1,340	-0.67%
2019/01/23	0	0.00	24	32.53	32.90	-24	1,231	-1.95%
2019/01/14	0	0.00	7	31.90	31.85	-7	1,210	-0.58%
2019/01/08	0.6	30.90	0	0.00	30.85	0.6	1,200	0.05%
2019/01/07	0	0.00	2	30.80	30.75	-2	1,213	-0.16%
2019/01/03	10	31.00	0	0.00	30.80	10	1,272	0.79%
2018/12/28	0	0.00	3	30.60	30.70	-3	1,251	-0.24%
2018/12/27	0.2	30.50	0	0.00	30.45	0.2	1,267	0.01%
2018/12/22	0	0.00	1	30.50	30.40	-1	1,352	-0.07%
2018/12/17	0.3	30.50	2	30.40	30.50	-1.7	1,358	-0.13%
2018/12/10	1	29.65	0	0.00	29.60	1	1,342	0.07%
2018/12/04	2	30.60	2	30.70	30.80	0	1,384	0.00%
2018/11/29	1	30.25	6	30.71	30.70	-5	1,336	-0.37%
2018/11/28	0	0.00	0.1	30.30	30.30	-0.1	1,299	-0.01%
2018/11/22	1	29.85	1	29.90	30.00	0	1,252	0.00%
2018/11/16	0	0.00	1	29.95	29.70	-1	1,163	-0.09%
2018/10/31	1	28.15	0	0.00	28.20	1	1,159	0.09%
2018/10/29	12	27.97	0	0.00	28.10	12	1,153	1.04%
2018/10/26	1	28.20	0	0.00	28.30	1	1,126	0.09%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/22	5	29.05	0	0.00	29.10	5	1,056	0.47%
2018/10/19	3	28.85	3	28.95	28.85	0	1,062	0.00%
2018/10/17	1	29.00	0	0.00	29.25	1	1,078	0.09%
2018/10/16	4	29.48	0	0.00	29.25	4	1,075	0.37%
2018/10/15	6	30.08	0	0.00	29.80	6	1,067	0.56%
2018/10/12	0	0.00	1	29.20	30.20	-1	1,064	-0.09%
2018/10/11	6	29.45	0	0.00	29.20	6	1,064	0.56%
2018/10/04	0	0.00	2	31.85	31.80	-2	991	-0.20%
2018/10/03	1	32.35	0	0.00	31.90	1	965	0.10%
2018/09/21	3	30.70	2	30.80	30.70	1	842	0.12%
2018/09/10	9	29.17	0	0.00	29.10	9	930	0.97%
2018/09/05	0	0.00	25	30.30	30.20	-25	966	-2.59%
2018/08/28	3	30.60	0	0.00	30.75	3	1,170	0.26%
2018/08/27	2	30.55	0	0.00	30.55	2	1,169	0.17%
2018/08/24	1	30.20	0	0.00	30.30	1	1,170	0.09%
2018/08/22	3	30.35	0	0.00	30.30	3	1,186	0.25%
2018/08/17	1	29.95	2	29.90	29.95	-1	1,195	-0.08%
2018/08/15	2	30.10	0	0.00	30.05	2	1,192	0.17%
2018/08/14	3	30.05	0	0.00	30.05	3	1,188	0.25%
2018/08/13	1	30.05	0	0.00	30.10	1	1,189	0.08%
2018/08/09	1	30.20	0	0.00	30.20	1	1,175	0.09%
2018/07/26	1	30.25	0	0.00	30.30	1	1,277	0.08%
2018/07/24	20	30.90	0	0.00	30.90	20	1,269	1.58%
2018/07/18	0	0.00	10	31.20	31.30	-10	1,337	-0.75%
2018/07/16	2	30.70	0	0.00	30.65	2	1,362	0.15%
2018/07/11	0	0.00	2	30.55	30.55	-2	1,389	-0.14%
2018/07/05	0	0.00	10	30.80	30.60	-10	1,402	-0.71%
2018/07/03	0	0.00	1	31.00	30.85	-1	1,423	-0.07%
2018/06/28	3	31.55	3	31.35	31.30	0	1,408	0.00%
2018/06/27	4	30.70	0	0.00	30.60	4	1,393	0.29%
2018/06/26	12	30.00	0	0.00	30.75	12	1,383	0.87%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	3	31.05	0	0.00	31.05	3	1,333	0.22%
2018/06/21	3	31.47	0	0.00	31.35	3	1,318	0.23%
2018/06/19	9	31.92	0	0.00	31.90	9	1,282	0.70%
2018/06/15	5	32.18	0	0.00	32.40	5	1,265	0.40%
2018/06/14	1	32.50	0	0.00	32.45	1	1,226	0.08%
2018/06/12	5	32.51	0	32.65	32.50	5	1,199	0.41%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/06/08	8.2	32.85	0	0.00	32.80	8.2	1,164	0.70%
2018/06/07	14	32.98	0	0.00	32.90	14	1,132	1.24%
2018/06/06	8	33.04	0	0.00	33.15	8	1,088	0.74%
2018/06/05	6	33.23	0	0.00	33.10	6	1,044	0.57%
2018/06/01	1	33.45	0	0.00	33.40	1	1,002	0.10%
2018/05/28	2	33.55	0	0.00	33.55	2	987	0.20%
2018/05/18	5	33.60	0	0.00	33.50	5	999	0.50%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/05/15	4	33.60	0	0.00	33.50	4	1,043	0.38%
2018/05/14	10	33.70	31	33.70	33.70	-21	1,081	-1.94%
2018/05/09	11	33.95	0	0.00	33.95	11	1,070	1.03%
2018/05/08	1	34.00	0	0.00	33.95	1	1,074	0.09%
2018/05/03	0	0.00	1	34.35	34.15	-1	1,067	-0.09%
2018/04/27	20	34.93	0.1	34.90	34.80	19.9	1,054	1.89%
2018/04/26	1	35.50	0	0.00	35.25	1	1,042	0.10%
2018/04/25	1	35.85	11	35.75	35.70	-10	1,029	-0.97%
2018/04/20	3	34.77	0	0.00	34.95	3	1,016	0.30%
2018/04/19	10	33.92	0	0.00	33.85	10	1,031	0.97%
2018/04/18	1	34.05	0	0.00	34.10	1	1,009	0.10%
2018/04/09	2.4	34.70	0	0.00	34.70	2.4	1,124	0.21%
2018/03/27	0.3	34.15	0	0.00	34.15	0.3	1,248	0.02%
2018/03/22	0	0.00	2	34.08	34.00	-2	1,279	-0.16%
2018/03/20	2	34.10	0	0.00	34.00	2	1,335	0.15%
2018/03/14	0	0.00	1	34.00	34.05	-1	1,522	-0.07%
2018/03/05	1	33.90	0	0.00	33.70	1	2,152	0.05%
2018/03/02	5	34.15	0	0.00	34.15	5	2,173	0.23%
2018/02/26	1	34.00	0	0.00	34.40	1	2,322	0.04%
2018/02/23	2	33.85	0	0.00	34.00	2	2,326	0.09%
2018/02/21	0.3	33.90	0	0.00	33.85	0.3	2,412	0.01%
2018/02/12	3	33.43	0	0.00	33.40	3	2,415	0.12%
2018/02/09	3	33.40	0	0.00	33.60	3	2,420	0.12%
2018/02/06	14	33.81	2	33.68	34.15	12	2,431	0.49%
2018/02/05	12	34.50	0	0.00	34.50	12	2,427	0.49%
2018/01/31	3	35.00	0	0.00	35.20	3	2,545	0.12%
2018/01/30	2	35.40	0	0.00	35.35	2	2,546	0.08%
2018/01/29	2	35.60	0	0.00	35.55	2	2,552	0.08%
2018/01/25	0	0.00	0.2	35.85	35.85	-0.2	2,627	-0.01%
2018/01/19	1	35.85	0	0.00	35.80	1	2,800	0.04%
2018/01/16	1	35.60	10	35.83	35.90	-9	2,797	-0.32%
2018/01/15	2	36.05	5	36.15	35.85	-3	2,774	-0.11%
2018/01/12	2	36.40	10	36.35	36.35	-8	2,730	-0.29%
2018/01/10	1	37.00	0	0.00	36.95	1	2,718	0.04%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/02	0	0.00	2	37.40	37.50	-2	2,657	-0.08%